Carnival Regulatory News (CCL)

Carnival Information

Buy CCL Shares
Add CCL to Watchlist
Add CCL to Alert

Share Price Information for Carnival (CCL)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 1,059.00

Bid: 1,058.00

Ask: 1,059.00

Change: 11.50 (1.10%)

Spread: 1.00 (0.095%)

Open: 1,047.00

High: 1,072.50

Low: 1,044.00

Prev. Close: 1,047.50

Last checked at -

Carnival Corporation & plc Purchase of Shares

13 Aug 2019 07:00

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, August 12

Carnival Corporation & plc

Purchase of Shares

In accordance with Carnival Corporation & plc's (NYSE/LSE: CCL; NYSE: CUK) previously announced Share Repurchase Programme, Carnival Corporation & plc announces that Carnival plc has purchased:

Shares purchased: Carnival plc ordinary USD 1.66 shares

Date of purchase: 12 August 2019

Number of shares purchased: 100,000 shares

Highest price paid per share: 3659.0 pence

Lowest price paid per share: 3593.0 pence

Average price paid per share: 3627.8833 pence

Carnival plc intends to hold these shares in treasury

Following the above purchases, and including shares which have been purchased but not yet settled, Carnival plc holds 30,437,324 shares in treasury and has 186,908,319 shares in issue (excluding shares held in treasury by Carnival plc).

The schedule below contains detailed information about the purchases made by Merrill Lynch International on behalf of Carnival plc as part of the share repurchase programme.

Schedule of Purchases

Shares purchased: Carnival plc (ISIN CODE: GB0031215220)

Date of Purchase: 12 August 2019

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	3627.8833	100,000

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
100	3639.00	8:15:28	London Stock Exchange
2	3642.00	8:17:35	London Stock Exchange
200	3642.00	8:17:35	London Stock Exchange
200	3642.00	8:17:35	London Stock Exchange
86	3642.00	8:17:36	London Stock Exchange
100	3645.00	8:19:41	London Stock Exchange
51	3647.00	8:20:17	London Stock Exchange
201	3648.00	8:20:55	London Stock Exchange
152	3654.00	8:21:21	London Stock Exchange
200	3654.00	8:21:21	London Stock Exchange
200	3654.00	8:21:21	London Stock Exchange
12	3654.00	8:25:20	London Stock Exchange
74	3654.00	8:25:24	London Stock Exchange
81	3654.00	8:25:24	London Stock Exchange
82	3654.00	8:25:24	London Stock Exchange
189	3654.00	8:25:24	London Stock Exchange
200	3654.00	8:25:24	London Stock Exchange
201	3654.00	8:25:24	London Stock Exchange
201	3654.00	8:25:24	London Stock Exchange
69	3656.00	8:28:39	London Stock Exchange
73	3656.00	8:28:39	London Stock Exchange
73	3656.00	8:28:39	London Stock Exchange
127	3656.00	8:28:39	London Stock Exchange
200	3656.00	8:28:39	London Stock Exchange
128	3655.00	8:28:52	London Stock Exchange
200	3655.00	8:28:52	London Stock Exchange
200	3655.00	8:28:52	London Stock Exchange
126	3654.00	8:29:07	London Stock Exchange
100	3654.00	8:29:10	London Stock Exchange
1	3654.00	8:29:14	London Stock Exchange
10	3656.00	8:31:18	London Stock Exchange
60	3654.00	8:31:31	London Stock Exchange
140	3654.00	8:31:31	London Stock Exchange
190	3654.00	8:31:31	London Stock Exchange
200	3654.00	8:31:31	London Stock Exchange
10	3654.00	8:31:34	London Stock Exchange
33	3656.00	8:35:26	London Stock Exchange
51	3656.00	8:35:26	London Stock Exchange
200	3656.00	8:35:26	London Stock Exchange
200	3656.00	8:35:26	London Stock Exchange
200	3654.00	8:35:45	London Stock Exchange
65	3659.00	8:37:23	London Stock Exchange
100	3659.00	8:37:23	London Stock Exchange
128	3659.00	8:37:23	London Stock Exchange
15	3658.00	8:38:04	London Stock Exchange
52	3658.00	8:38:04	London Stock Exchange
80	3658.00	8:38:04	London Stock Exchange
92	3658.00	8:38:04	London Stock Exchange
93	3658.00	8:38:04	London Stock Exchange
93	3658.00	8:38:04	London Stock Exchange
107	3658.00	8:38:04	London Stock Exchange
149	3658.00	8:38:04	London Stock Exchange
200	3658.00	8:38:04	London Stock Exchange
201	3658.00	8:38:04	London Stock Exchange
12	3656.00	8:43:54	London Stock Exchange
51	3656.00	8:43:54	London Stock Exchange
67	3656.00	8:43:54	London Stock Exchange
68	3656.00	8:43:54	London Stock Exchange
100	3656.00	8:43:54	London Stock Exchange
128	3656.00	8:43:54	London Stock Exchange
133	3656.00	8:43:54	London Stock Exchange
133	3656.00	8:43:54	London Stock Exchange
160	3656.00	8:43:54	London Stock Exchange
188	3656.00	8:43:54	London Stock Exchange
200	3656.00	8:43:54	London Stock Exchange
200	3656.00	8:43:54	London Stock Exchange
201	3656.00	8:43:54	London Stock Exchange
100	3656.00	8:45:32	London Stock Exchange
192	3656.00	8:45:32	London Stock Exchange
201	3656.00	8:45:32	London Stock Exchange
21	3654.00	8:48:47	London Stock Exchange
22	3654.00	8:48:47	London Stock Exchange
68	3654.00	8:48:47	London Stock Exchange
71	3654.00	8:48:47	London Stock Exchange
130	3654.00	8:48:47	London Stock Exchange
179	3654.00	8:48:47	London Stock Exchange
179	3654.00	8:48:47	London Stock Exchange
200	3654.00	8:48:47	London Stock Exchange
201	3654.00	8:48:47	London Stock Exchange
201	3649.00	8:51:54	London Stock Exchange
1	3649.00	8:52:27	London Stock Exchange
100	3649.00	8:52:27	London Stock Exchange
201	3649.00	8:52:27	London Stock Exchange
55	3649.00	8:52:44	London Stock Exchange
1	3645.00	8:54:07	London Stock Exchange
100	3645.00	8:54:07	London Stock Exchange
99	3645.00	8:54:24	London Stock Exchange
99	3645.00	8:54:24	London Stock Exchange
101	3645.00	8:54:26	London Stock Exchange
168	3645.00	8:55:15	London Stock Exchange
56	3647.00	9:00:05	London Stock Exchange
56	3647.00	9:00:05	London Stock Exchange
61	3647.00	9:00:05	London Stock Exchange
66	3647.00	9:00:05	London Stock Exchange
73	3647.00	9:00:05	London Stock Exchange
73	3647.00	9:00:05	London Stock Exchange
79	3647.00	9:00:05	London Stock Exchange
87	3647.00	9:00:05	London Stock Exchange
108	3647.00	9:00:05	London Stock Exchange
139	3647.00	9:00:05	London Stock Exchange
145	3647.00	9:00:05	London Stock Exchange
200	3647.00	9:00:05	London Stock Exchange
201	3647.00	9:00:05	London Stock Exchange
201	3647.00	9:00:05	London Stock Exchange
1	3646.00	9:00:47	London Stock Exchange
31	3646.00	9:00:47	London Stock Exchange
32	3646.00	9:00:47	London Stock Exchange
46	3646.00	9:00:47	London Stock Exchange
108	3646.00	9:00:47	London Stock Exchange
169	3646.00	9:00:47	London Stock Exchange
169	3646.00	9:00:47	London Stock Exchange
77	3643.00	9:02:26	London Stock Exchange
200	3643.00	9:02:26	London Stock Exchange
200	3643.00	9:02:26	London Stock Exchange
62	3641.00	9:03:50	London Stock Exchange
201	3641.00	9:03:50	London Stock Exchange
201	3641.00	9:03:50	London Stock Exchange
3	3639.00	9:04:19	London Stock Exchange
47	3639.00	9:04:19	London Stock Exchange
53	3639.00	9:04:19	London Stock Exchange
100	3639.00	9:04:19	London Stock Exchange
200	3639.00	9:04:19	London Stock Exchange
200	3639.00	9:04:19	London Stock Exchange
13	3639.00	9:08:08	London Stock Exchange
95	3639.00	9:08:08	London Stock Exchange
100	3638.00	9:08:08	London Stock Exchange
101	3638.00	9:08:08	London Stock Exchange
187	3639.00	9:08:08	London Stock Exchange
200	3639.00	9:08:08	London Stock Exchange
201	3638.00	9:08:09	London Stock Exchange
80	3638.00	9:08:17	London Stock Exchange
14	3638.00	9:10:11	London Stock Exchange
51	3638.00	9:10:11	London Stock Exchange
67	3638.00	9:10:11	London Stock Exchange
88	3638.00	9:10:11	London Stock Exchange
107	3638.00	9:10:11	London Stock Exchange
119	3638.00	9:10:11	London Stock Exchange
200	3638.00	9:10:11	London Stock Exchange
200	3638.00	9:10:11	London Stock Exchange
200	3638.00	9:10:11	London Stock Exchange
46	3639.00	9:14:00	London Stock Exchange
82	3639.00	9:14:00	London Stock Exchange
97	3639.00	9:14:00	London Stock Exchange
98	3639.00	9:14:00	London Stock Exchange
103	3639.00	9:14:00	London Stock Exchange
103	3639.00	9:14:00	London Stock Exchange
120	3639.00	9:14:00	London Stock Exchange
200	3639.00	9:14:00	London Stock Exchange
201	3639.00	9:14:00	London Stock Exchange
63	3641.00	9:14:48	London Stock Exchange
200	3641.00	9:14:48	London Stock Exchange
200	3641.00	9:14:48	London Stock Exchange
201	3639.00	9:15:06	London Stock Exchange
86	3639.00	9:15:11	London Stock Exchange
115	3639.00	9:15:11	London Stock Exchange
54	3639.00	9:15:15	London Stock Exchange
100	3639.00	9:15:15	London Stock Exchange
188	3639.00	9:17:19	London Stock Exchange
12	3639.00	9:17:21	London Stock Exchange
65	3639.00	9:17:21	London Stock Exchange
200	3639.00	9:17:25	London Stock Exchange
109	3639.00	9:17:32	London Stock Exchange
12	3634.00	9:21:32	London Stock Exchange
84	3634.00	9:21:32	London Stock Exchange
84	3634.00	9:21:32	London Stock Exchange
117	3634.00	9:21:32	London Stock Exchange
117	3634.00	9:21:32	London Stock Exchange
189	3634.00	9:21:32	London Stock Exchange
201	3634.00	9:21:32	London Stock Exchange
80	3634.00	9:21:36	London Stock Exchange
68	3634.00	9:22:46	London Stock Exchange
68	3634.00	9:22:46	London Stock Exchange
75	3634.00	9:22:46	London Stock Exchange
118	3634.00	9:22:46	London Stock Exchange
132	3634.00	9:22:46	London Stock Exchange
176	3634.00	9:22:46	London Stock Exchange
200	3634.00	9:22:46	London Stock Exchange
75	3633.00	9:25:20	London Stock Exchange
75	3633.00	9:25:20	London Stock Exchange
114	3633.00	9:25:20	London Stock Exchange
125	3633.00	9:25:20	London Stock Exchange
125	3633.00	9:25:20	London Stock Exchange
36	3635.00	9:31:07	London Stock Exchange
76	3635.00	9:31:07	London Stock Exchange
125	3635.00	9:31:07	London Stock Exchange
200	3635.00	9:31:07	London Stock Exchange
8	3635.00	9:32:30	London Stock Exchange
11	3635.00	9:32:30	London Stock Exchange
16	3635.00	9:32:30	London Stock Exchange
46	3635.00	9:32:30	London Stock Exchange
52	3635.00	9:32:30	London Stock Exchange
74	3635.00	9:32:30	London Stock Exchange
80	3635.00	9:32:30	London Stock Exchange
90	3635.00	9:32:30	London Stock Exchange
92	3635.00	9:32:30	London Stock Exchange
100	3635.00	9:32:30	London Stock Exchange
110	3635.00	9:32:30	London Stock Exchange
120	3635.00	9:32:30	London Stock Exchange
164	3635.00	9:32:30	London Stock Exchange
183	3635.00	9:32:30	London Stock Exchange
190	3635.00	9:32:30	London Stock Exchange
200	3635.00	9:32:30	London Stock Exchange
200	3635.00	9:32:30	London Stock Exchange
25	3630.00	9:34:42	London Stock Exchange
30	3630.00	9:34:42	London Stock Exchange
33	3630.00	9:34:42	London Stock Exchange
46	3630.00	9:34:42	London Stock Exchange
96	3630.00	9:34:42	London Stock Exchange
129	3630.00	9:34:42	London Stock Exchange
200	3630.00	9:34:42	London Stock Exchange
1	3633.00	9:37:10	London Stock Exchange
18	3633.00	9:37:10	London Stock Exchange
23	3633.00	9:37:10	London Stock Exchange
59	3633.00	9:37:10	London Stock Exchange
61	3633.00	9:37:10	London Stock Exchange
81	3633.00	9:37:10	London Stock Exchange
100	3633.00	9:37:10	London Stock Exchange
100	3633.00	9:37:10	London Stock Exchange
101	3633.00	9:37:10	London Stock Exchange
111	3633.00	9:40:17	London Stock Exchange
200	3633.00	9:40:17	London Stock Exchange
200	3633.00	9:40:17	London Stock Exchange
64	3631.00	9:43:44	London Stock Exchange
64	3631.00	9:43:44	London Stock Exchange
87	3631.00	9:43:44	London Stock Exchange
136	3631.00	9:43:44	London Stock Exchange
136	3631.00	9:43:44	London Stock Exchange
8	3630.00	9:44:10	London Stock Exchange
57	3630.00	9:44:10	London Stock Exchange
201	3630.00	9:44:10	London Stock Exchange
201	3630.00	9:44:10	London Stock Exchange
80	3630.00	9:44:12	London Stock Exchange
22	3630.00	9:44:57	London Stock Exchange
1	3630.00	9:50:03	London Stock Exchange
37	3630.00	9:50:03	London Stock Exchange
76	3630.00	9:50:03	London Stock Exchange
99	3630.00	9:50:03	London Stock Exchange
102	3630.00	9:50:03	London Stock Exchange
108	3630.00	9:50:03	London Stock Exchange
116	3630.00	9:50:03	London Stock Exchange
200	3630.00	9:50:03	London Stock Exchange
200	3630.00	9:50:03	London Stock Exchange
200	3630.00	9:50:03	London Stock Exchange
201	3630.00	9:50:03	London Stock Exchange
201	3630.00	9:50:03	London Stock Exchange
43	3627.00	9:53:40	London Stock Exchange
57	3627.00	9:53:40	London Stock Exchange
200	3627.00	9:53:40	London Stock Exchange
200	3627.00	9:53:40	London Stock Exchange
72	3627.00	9:54:24	London Stock Exchange
67	3628.00	9:55:57	London Stock Exchange
67	3628.00	9:55:57	London Stock Exchange
100	3628.00	9:55:57	London Stock Exchange
133	3628.00	9:55:57	London Stock Exchange
171	3628.00	9:55:57	London Stock Exchange
200	3628.00	9:55:57	London Stock Exchange
33	3628.00	9:56:00	London Stock Exchange
47	3628.00	9:56:00	London Stock Exchange
79	3628.00	9:56:00	London Stock Exchange
161	3628.00	9:56:12	London Stock Exchange
3	3628.00	9:59:10	London Stock Exchange
197	3628.00	9:59:10	London Stock Exchange
200	3628.00	9:59:10	London Stock Exchange
201	3628.00	9:59:10	London Stock Exchange
1	3628.00	9:59:14	London Stock Exchange
78	3628.00	9:59:14	London Stock Exchange
63	3630.00	10:01:03	London Stock Exchange
72	3630.00	10:01:03	London Stock Exchange
201	3630.00	10:01:03	London Stock Exchange
201	3630.00	10:01:03	London Stock Exchange
4	3628.00	10:01:22	London Stock Exchange
48	3628.00	10:01:22	London Stock Exchange
70	3628.00	10:01:22	London Stock Exchange
100	3628.00	10:01:22	London Stock Exchange
9	3628.00	10:01:23	London Stock Exchange
200	3625.00	10:04:30	London Stock Exchange
87	3625.00	10:04:32	London Stock Exchange
200	3625.00	10:04:32	London Stock Exchange
1	3621.00	10:09:28	London Stock Exchange
2	3621.00	10:09:28	London Stock Exchange
4	3621.00	10:09:28	London Stock Exchange
11	3621.00	10:09:28	London Stock Exchange
14	3621.00	10:09:28	London Stock Exchange
41	3621.00	10:09:28	London Stock Exchange
41	3621.00	10:09:28	London Stock Exchange
73	3621.00	10:09:28	London Stock Exchange
78	3621.00	10:09:28	London Stock Exchange
88	3621.00	10:09:28	London Stock Exchange
100	3621.00	10:09:28	London Stock Exchange
100	3621.00	10:09:28	London Stock Exchange
120	3621.00	10:09:28	London Stock Exchange
159	3621.00	10:09:28	London Stock Exchange
160	3621.00	10:09:28	London Stock Exchange
200	3621.00	10:09:28	London Stock Exchange
200	3621.00	10:09:28	London Stock Exchange
200	3621.00	10:09:28	London Stock Exchange
69	3618.00	10:12:15	London Stock Exchange
132	3618.00	10:12:15	London Stock Exchange
16	3619.00	10:13:22	London Stock Exchange
46	3619.00	10:13:22	London Stock Exchange
145	3619.00	10:13:22	London Stock Exchange
155	3619.00	10:13:22	London Stock Exchange
11	3624.00	10:25:49	London Stock Exchange
12	3624.00	10:25:49	London Stock Exchange
12	3624.00	10:25:49	London Stock Exchange
35	3624.00	10:25:49	London Stock Exchange
37	3624.00	10:25:49	London Stock Exchange
163	3624.00	10:25:49	London Stock Exchange
188	3624.00	10:25:49	London Stock Exchange
189	3624.00	10:25:49	London Stock Exchange
189	3624.00	10:25:49	London Stock Exchange
201	3624.00	10:25:49	London Stock Exchange
1	3625.00	10:27:29	London Stock Exchange
100	3625.00	10:27:29	London Stock Exchange
200	3625.00	10:27:29	London Stock Exchange
201	3625.00	10:27:29	London Stock Exchange
41	3625.00	10:27:31	London Stock Exchange
179	3625.00	10:27:31	London Stock Exchange
22	3625.00	10:27:32	London Stock Exchange
168	3625.00	10:27:32	London Stock Exchange
33	3625.00	10:27:33	London Stock Exchange
46	3625.00	10:27:33	London Stock Exchange
36	3625.00	10:27:34	London Stock Exchange
19	3631.00	10:33:02	London Stock Exchange
20	3631.00	10:33:02	London Stock Exchange
23	3631.00	10:33:02	London Stock Exchange
40	3631.00	10:33:02	London Stock Exchange
43	3631.00	10:33:02	London Stock Exchange
44	3631.00	10:33:02	London Stock Exchange
57	3631.00	10:33:02	London Stock Exchange
60	3631.00	10:33:02	London Stock Exchange
75	3631.00	10:33:02	London Stock Exchange
78	3631.00	10:33:02	London Stock Exchange
121	3631.00	10:33:02	London Stock Exchange
122	3631.00	10:33:02	London Stock Exchange
142	3631.00	10:33:02	London Stock Exchange
200	3631.00	10:33:02	London Stock Exchange
201	3631.00	10:33:02	London Stock Exchange
201	3631.00	10:33:02	London Stock Exchange
69	3631.00	10:33:14	London Stock Exchange
20	3630.00	10:33:59	London Stock Exchange
128	3630.00	10:34:13	London Stock Exchange
25	3633.00	10:40:23	London Stock Exchange
139	3633.00	10:40:23	London Stock Exchange
200	3633.00	10:40:23	London Stock Exchange
200	3633.00	10:40:23	London Stock Exchange
200	3633.00	10:40:23	London Stock Exchange
201	3633.00	10:40:23	London Stock Exchange
201	3633.00	10:40:23	London Stock Exchange
73	3634.00	10:41:17	London Stock Exchange
200	3634.00	10:41:17	London Stock Exchange
7	3633.00	10:41:40	London Stock Exchange
14	3633.00	10:41:40	London Stock Exchange
40	3633.00	10:41:40	London Stock Exchange
44	3633.00	10:41:40	London Stock Exchange
60	3633.00	10:41:40	London Stock Exchange
83	3633.00	10:41:40	London Stock Exchange
92	3633.00	10:41:40	London Stock Exchange
95	3633.00	10:41:40	London Stock Exchange
109	3633.00	10:41:40	London Stock Exchange
126	3633.00	10:41:40	London Stock Exchange
193	3633.00	10:41:40	London Stock Exchange
201	3633.00	10:41:40	London Stock Exchange
100	3631.00	10:42:19	London Stock Exchange
200	3631.00	10:42:19	London Stock Exchange
28	3631.00	10:42:35	London Stock Exchange
81	3631.00	10:42:35	London Stock Exchange
100	3631.00	10:42:35	London Stock Exchange
13	3627.00	10:45:20	London Stock Exchange
178	3627.00	10:45:20	London Stock Exchange
9	3627.00	10:45:28	London Stock Exchange
144	3627.00	10:45:28	London Stock Exchange
56	3627.00	10:45:30	London Stock Exchange
100	3627.00	10:45:31	London Stock Exchange
37	3627.00	10:50:15	London Stock Exchange
60	3627.00	10:50:15	London Stock Exchange
60	3627.00	10:50:15	London Stock Exchange
100	3627.00	10:50:15	London Stock Exchange
141	3627.00	10:50:15	London Stock Exchange
141	3627.00	10:50:15	London Stock Exchange
113	3627.00	10:50:19	London Stock Exchange
150	3627.00	10:50:19	London Stock Exchange
201	3627.00	10:50:19	London Stock Exchange
42	3627.00	10:50:30	London Stock Exchange
12	3630.00	10:53:47	London Stock Exchange
31	3630.00	10:53:47	London Stock Exchange
46	3630.00	10:53:47	London Stock Exchange
89	3630.00	10:53:47	London Stock Exchange
112	3630.00	10:53:47	London Stock Exchange
189	3630.00	10:53:47	London Stock Exchange
2	3632.00	11:02:02	London Stock Exchange
3	3632.00	11:02:02	London Stock Exchange
46	3632.00	11:02:02	London Stock Exchange
95	3632.00	11:02:02	London Stock Exchange
99	3632.00	11:02:02	London Stock Exchange
200	3632.00	11:02:02	London Stock Exchange
200	3632.00	11:02:02	London Stock Exchange
200	3632.00	11:02:02	London Stock Exchange
200	3632.00	11:02:02	London Stock Exchange
90	3632.00	11:02:04	London Stock Exchange
82	3631.00	11:02:28	London Stock Exchange
14	3631.00	11:04:05	London Stock Exchange
14	3631.00	11:04:05	London Stock Exchange
14	3631.00	11:04:05	London Stock Exchange
17	3631.00	11:04:05	London Stock Exchange
17	3631.00	11:04:05	London Stock Exchange
17	3631.00	11:04:05	London Stock Exchange
17	3631.00	11:04:05	London Stock Exchange
19	3631.00	11:04:05	London Stock Exchange
19	3631.00	11:04:05	London Stock Exchange
19	3631.00	11:04:05	London Stock Exchange
19	3631.00	11:04:05	London Stock Exchange
33	3631.00	11:04:05	London Stock Exchange
50	3631.00	11:04:05	London Stock Exchange
50	3631.00	11:04:05	London Stock Exchange
201	3631.00	11:04:05	London Stock Exchange
12	3631.00	11:04:09	London Stock Exchange
80	3631.00	11:04:09	London Stock Exchange
8	3631.00	11:04:14	London Stock Exchange
37	3631.00	11:04:14	London Stock Exchange
42	3631.00	11:04:14	London Stock Exchange
50	3631.00	11:04:14	London Stock Exchange
50	3631.00	11:04:14	London Stock Exchange
50	3631.00	11:04:14	London Stock Exchange
50	3631.00	11:04:14	London Stock Exchange
33	3631.00	11:04:15	London Stock Exchange
82	3631.00	11:04:15	London Stock Exchange
77	3627.00	11:07:58	London Stock Exchange
67	3627.00	11:09:35	London Stock Exchange
91	3627.00	11:09:35	London Stock Exchange
124	3627.00	11:09:35	London Stock Exchange
133	3627.00	11:09:35	London Stock Exchange
50	3628.00	11:10:10	London Stock Exchange
151	3628.00	11:10:10	London Stock Exchange
11	3628.00	11:10:15	London Stock Exchange
79	3628.00	11:10:15	London Stock Exchange
200	3628.00	11:10:29	London Stock Exchange
201	3628.00	11:10:29	London Stock Exchange
101	3628.00	11:10:37	London Stock Exchange
81	3628.00	11:10:47	London Stock Exchange
40	3633.00	11:15:39	London Stock Exchange
8	3633.00	11:16:31	London Stock Exchange
90	3633.00	11:16:31	London Stock Exchange
100	3633.00	11:16:31	London Stock Exchange
145	3633.00	11:16:31	London Stock Exchange
145	3633.00	11:16:31	London Stock Exchange
2	3633.00	11:17:22	London Stock Exchange
51	3633.00	11:17:22	London Stock Exchange
86	3633.00	11:17:27	London Stock Exchange
149	3633.00	11:17:27	London Stock Exchange
1	3633.00	11:18:06	London Stock Exchange
114	3633.00	11:18:06	London Stock Exchange
23	3634.00	11:23:50	London Stock Exchange
23	3634.00	11:23:50	London Stock Exchange
23	3634.00	11:23:50	London Stock Exchange
23	3634.00	11:23:50	London Stock Exchange
27	3634.00	11:23:50	London Stock Exchange
27	3634.00	11:23:50	London Stock Exchange
27	3634.00	11:23:50	London Stock Exchange
27	3634.00	11:23:50	London Stock Exchange
40	3634.00	11:23:54	London Stock Exchange
73	3634.00	11:23:54	London Stock Exchange
87	3634.00	11:23:54	London Stock Exchange
100	3634.00	11:23:54	London Stock Exchange
176	3634.00	11:23:54	London Stock Exchange
176	3634.00	11:23:54	London Stock Exchange
200	3634.00	11:23:54	London Stock Exchange
200	3634.00	11:23:54	London Stock Exchange
200	3634.00	11:23:54	London Stock Exchange
200	3634.00	11:23:54	London Stock Exchange
200	3634.00	11:23:54	London Stock Exchange
13	3634.00	11:24:36	London Stock Exchange
166	3634.00	11:24:36	London Stock Exchange
175	3634.00	11:24:36	London Stock Exchange
23	3627.00	11:26:57	London Stock Exchange
83	3627.00	11:26:57	London Stock Exchange
95	3627.00	11:26:57	London Stock Exchange
100	3627.00	11:26:57	London Stock Exchange
100	3627.00	11:26:57	London Stock Exchange
1	3627.00	11:27:00	London Stock Exchange
76	3627.00	11:27:00	London Stock Exchange
101	3627.00	11:27:00	London Stock Exchange
9	3624.00	11:30:43	London Stock Exchange
30	3624.00	11:30:43	London Stock Exchange
71	3624.00	11:30:43	London Stock Exchange
71	3624.00	11:30:43	London Stock Exchange
124	3624.00	11:30:43	London Stock Exchange
129	3624.00	11:30:43	London Stock Exchange
129	3624.00	11:30:43	London Stock Exchange
26	3618.00	11:31:23	London Stock Exchange
9	3618.00	11:31:25	London Stock Exchange
67	3618.00	11:31:25	London Stock Exchange
98	3618.00	11:31:25	London Stock Exchange
19	3618.00	11:32:13	London Stock Exchange
114	3618.00	11:32:28	London Stock Exchange
181	3618.00	11:32:28	London Stock Exchange
200	3616.00	11:34:02	London Stock Exchange
34	3616.00	11:34:05	London Stock Exchange
143	3616.00	11:35:41	London Stock Exchange
23	3616.00	11:37:03	London Stock Exchange
27	3616.00	11:37:03	London Stock Exchange
171	3617.00	11:39:04	London Stock Exchange
22	3617.00	11:40:31	London Stock Exchange
28	3617.00	11:40:31	London Stock Exchange
28	3617.00	11:40:31	London Stock Exchange
31	3617.00	11:40:31	London Stock Exchange
44	3617.00	11:40:31	London Stock Exchange
48	3617.00	11:40:31	London Stock Exchange
75	3617.00	11:40:31	London Stock Exchange
94	3617.00	11:40:31	London Stock Exchange
151	3617.00	11:40:31	London Stock Exchange
157	3617.00	11:40:31	London Stock Exchange
201	3617.00	11:40:31	London Stock Exchange
81	3617.00	11:40:33	London Stock Exchange
40	3617.00	11:40:39	London Stock Exchange
60	3617.00	11:40:39	London Stock Exchange
85	3617.00	11:40:39	London Stock Exchange
107	3612.00	11:43:30	London Stock Exchange
201	3612.00	11:43:30	London Stock Exchange
201	3612.00	11:43:30	London Stock Exchange
127	3615.00	11:55:34	London Stock Exchange
56	3618.00	11:57:09	London Stock Exchange
70	3618.00	11:57:09	London Stock Exchange
70	3618.00	11:57:09	London Stock Exchange
74	3618.00	11:57:09	London Stock Exchange
130	3618.00	11:57:09	London Stock Exchange
74	3621.00	11:57:49	London Stock Exchange
64	3620.00	11:58:38	London Stock Exchange
201	3620.00	11:58:38	London Stock Exchange
201	3620.00	11:58:38	London Stock Exchange
27	3621.00	12:02:15	London Stock Exchange
82	3621.00	12:02:15	London Stock Exchange
92	3621.00	12:02:15	London Stock Exchange
107	3621.00	12:02:15	London Stock Exchange
6	3622.00	12:04:21	London Stock Exchange
92	3622.00	12:04:21	London Stock Exchange
179	3622.00	12:04:21	London Stock Exchange
200	3622.00	12:04:21	London Stock Exchange
1	3617.00	12:07:23	London Stock Exchange
200	3617.00	12:07:23	London Stock Exchange
200	3617.00	12:07:23	London Stock Exchange
132	3617.00	12:07:29	London Stock Exchange
117	3615.00	12:08:15	London Stock Exchange
9	3615.00	12:08:47	London Stock Exchange
83	3615.00	12:08:47	London Stock Exchange
84	3615.00	12:08:47	London Stock Exchange
116	3615.00	12:08:47	London Stock Exchange
116	3615.00	12:08:47	London Stock Exchange
100	3614.00	12:09:58	London Stock Exchange
201	3614.00	12:09:58	London Stock Exchange
101	3614.00	12:10:00	London Stock Exchange
101	3616.00	12:15:18	London Stock Exchange
100	3616.00	12:15:55	London Stock Exchange
101	3616.00	12:15:55	London Stock Exchange
201	3616.00	12:15:55	London Stock Exchange
12	3616.00	12:16:00	London Stock Exchange
50	3616.00	12:16:00	London Stock Exchange
172	3616.00	12:16:34	London Stock Exchange
100	3615.00	12:16:55	London Stock Exchange
85	3615.00	12:17:12	London Stock Exchange
15	3615.00	12:17:33	London Stock Exchange
56	3615.00	12:19:16	London Stock Exchange
121	3615.00	12:19:16	London Stock Exchange
145	3615.00	12:19:16	London Stock Exchange
200	3615.00	12:19:16	London Stock Exchange
201	3615.00	12:19:16	London Stock Exchange
100	3616.00	12:21:24	London Stock Exchange
4	3616.00	12:21:36	London Stock Exchange
36	3616.00	12:21:36	London Stock Exchange
69	3616.00	12:21:36	London Stock Exchange
96	3616.00	12:21:36	London Stock Exchange
132	3616.00	12:21:36	London Stock Exchange
201	3616.00	12:21:36	London Stock Exchange
100	3616.00	12:21:40	London Stock Exchange
2	3616.00	12:22:04	London Stock Exchange
53	3616.00	12:22:04	London Stock Exchange
13	3611.00	12:24:20	London Stock Exchange
13	3611.00	12:24:20	London Stock Exchange
104	3611.00	12:24:20	London Stock Exchange
156	3611.00	12:24:20	London Stock Exchange
187	3611.00	12:24:20	London Stock Exchange
124	3607.00	12:27:03	London Stock Exchange
76	3607.00	12:27:14	London Stock Exchange
25	3613.00	12:30:29	London Stock Exchange
27	3613.00	12:30:29	London Stock Exchange
149	3613.00	12:30:29	London Stock Exchange
200	3613.00	12:30:29	London Stock Exchange
201	3613.00	12:30:29	London Stock Exchange
201	3613.00	12:30:29	London Stock Exchange
47	3619.00	12:33:27	London Stock Exchange
123	3619.00	12:33:27	London Stock Exchange
154	3619.00	12:33:27	London Stock Exchange
75	3625.00	12:43:34	London Stock Exchange
15	3625.00	12:43:36	London Stock Exchange
31	3625.00	12:43:36	London Stock Exchange
80	3625.00	12:43:36	London Stock Exchange
33	3625.00	12:44:00	London Stock Exchange
38	3625.00	12:44:00	London Stock Exchange
38	3625.00	12:44:00	London Stock Exchange
47	3625.00	12:44:00	London Stock Exchange
55	3625.00	12:44:00	London Stock Exchange
55	3625.00	12:44:00	London Stock Exchange
94	3625.00	12:44:00	London Stock Exchange
125	3625.00	12:44:00	London Stock Exchange
135	3625.00	12:44:00	London Stock Exchange
142	3625.00	12:44:00	London Stock Exchange
145	3625.00	12:44:00	London Stock Exchange
200	3625.00	12:44:00	London Stock Exchange
201	3625.00	12:44:00	London Stock Exchange
201	3625.00	12:44:00	London Stock Exchange
201	3625.00	12:44:00	London Stock Exchange
80	3624.00	12:45:51	London Stock Exchange
59	3627.00	12:54:01	London Stock Exchange
59	3627.00	12:54:01	London Stock Exchange
142	3627.00	12:54:01	London Stock Exchange
35	3627.00	12:54:18	London Stock Exchange
201	3627.00	12:54:18	London Stock Exchange
5	3626.00	12:54:27	London Stock Exchange
36	3626.00	12:54:27	London Stock Exchange
60	3626.00	12:54:27	London Stock Exchange
62	3626.00	12:54:27	London Stock Exchange
63	3626.00	12:54:27	London Stock Exchange
96	3626.00	12:54:27	London Stock Exchange
104	3626.00	12:54:27	London Stock Exchange
105	3626.00	12:54:27	London Stock Exchange
137	3626.00	12:54:27	London Stock Exchange
138	3626.00	12:54:27	London Stock Exchange
139	3626.00	12:54:27	London Stock Exchange
195	3626.00	12:54:27	London Stock Exchange
63	3626.00	12:54:29	London Stock Exchange
129	3626.00	12:54:29	London Stock Exchange
200	3626.00	12:54:29	London Stock Exchange
72	3626.00	12:54:30	London Stock Exchange
72	3626.00	12:54:30	London Stock Exchange
128	3626.00	12:54:30	London Stock Exchange
128	3626.00	12:54:30	London Stock Exchange
6	3626.00	12:54:32	London Stock Exchange
73	3626.00	12:54:32	London Stock Exchange
5	3626.00	12:54:33	London Stock Exchange
5	3626.00	12:54:33	London Stock Exchange
95	3626.00	12:54:33	London Stock Exchange
100	3626.00	12:54:33	London Stock Exchange
195	3626.00	12:54:33	London Stock Exchange
11	3626.00	12:54:36	London Stock Exchange
69	3626.00	12:54:36	London Stock Exchange
29	3626.00	12:54:37	London Stock Exchange
38	3626.00	12:54:37	London Stock Exchange
77	3626.00	12:54:37	London Stock Exchange
82	3626.00	12:54:37	London Stock Exchange
89	3626.00	12:54:37	London Stock Exchange
139	3626.00	12:54:37	London Stock Exchange
60	3626.00	12:54:42	London Stock Exchange
200	3622.00	12:55:35	London Stock Exchange
100	3622.00	12:56:18	London Stock Exchange
82	3622.00	12:56:46	London Stock Exchange
18	3622.00	12:57:09	London Stock Exchange
36	3622.00	12:57:09	London Stock Exchange
36	3622.00	12:57:09	London Stock Exchange
90	3622.00	12:57:09	London Stock Exchange
165	3622.00	12:57:09	London Stock Exchange
194	3622.00	12:57:09	London Stock Exchange
45	3624.00	13:00:11	London Stock Exchange
78	3624.00	13:00:11	London Stock Exchange
100	3624.00	13:00:11	London Stock Exchange
201	3624.00	13:00:11	London Stock Exchange
201	3624.00	13:00:11	London Stock Exchange
100	3622.00	13:00:25	London Stock Exchange
22	3622.00	13:00:26	London Stock Exchange
100	3622.00	13:00:26	London Stock Exchange
200	3622.00	13:00:26	London Stock Exchange
200	3622.00	13:00:26	London Stock Exchange
200	3622.00	13:00:26	London Stock Exchange
3	3622.00	13:00:27	London Stock Exchange
69	3622.00	13:00:27	London Stock Exchange
89	3622.00	13:00:27	London Stock Exchange
5	3624.00	13:06:48	London Stock Exchange
22	3624.00	13:08:18	London Stock Exchange
23	3624.00	13:08:18	London Stock Exchange
38	3624.00	13:08:18	London Stock Exchange
50	3624.00	13:08:18	London Stock Exchange
50	3624.00	13:08:18	London Stock Exchange
62	3624.00	13:08:18	London Stock Exchange
100	3624.00	13:08:18	London Stock Exchange
100	3624.00	13:08:18	London Stock Exchange
105	3624.00	13:08:18	London Stock Exchange
127	3624.00	13:08:18	London Stock Exchange
143	3624.00	13:08:18	London Stock Exchange
163	3624.00	13:08:18	London Stock Exchange
177	3624.00	13:08:18	London Stock Exchange
178	3624.00	13:08:18	London Stock Exchange
192	3624.00	13:08:18	London Stock Exchange
196	3624.00	13:08:18	London Stock Exchange
200	3624.00	13:08:18	London Stock Exchange
200	3624.00	13:08:18	London Stock Exchange
200	3624.00	13:08:18	London Stock Exchange
200	3624.00	13:08:18	London Stock Exchange
201	3624.00	13:08:18	London Stock Exchange
201	3620.00	13:10:27	London Stock Exchange
88	3620.00	13:10:47	London Stock Exchange
103	3620.00	13:10:47	London Stock Exchange
201	3620.00	13:10:47	London Stock Exchange
7	3616.00	13:13:52	London Stock Exchange
193	3616.00	13:13:52	London Stock Exchange
200	3616.00	13:13:52	London Stock Exchange
200	3616.00	13:13:52	London Stock Exchange
109	3616.00	13:13:55	London Stock Exchange
133	3616.00	13:13:55	London Stock Exchange
200	3616.00	13:13:55	London Stock Exchange
111	3624.00	13:20:19	London Stock Exchange
89	3624.00	13:20:20	London Stock Exchange
200	3624.00	13:20:20	London Stock Exchange
200	3624.00	13:20:20	London Stock Exchange
200	3624.00	13:20:20	London Stock Exchange
200	3624.00	13:20:20	London Stock Exchange
200	3624.00	13:20:20	London Stock Exchange
38	3624.00	13:22:37	London Stock Exchange
72	3624.00	13:22:37	London Stock Exchange
125	3624.00	13:22:37	London Stock Exchange
128	3624.00	13:22:37	London Stock Exchange
133	3624.00	13:22:37	London Stock Exchange
201	3624.00	13:22:37	London Stock Exchange
201	3624.00	13:22:37	London Stock Exchange
78	3622.00	13:25:31	London Stock Exchange
93	3622.00	13:25:31	London Stock Exchange
108	3622.00	13:25:31	London Stock Exchange
58	3622.00	13:27:02	London Stock Exchange
100	3622.00	13:27:02	London Stock Exchange
101	3622.00	13:27:02	London Stock Exchange
98	3621.00	13:31:11	London Stock Exchange
103	3621.00	13:31:11	London Stock Exchange
127	3621.00	13:31:11	London Stock Exchange
201	3621.00	13:31:11	London Stock Exchange
74	3621.00	13:32:00	London Stock Exchange
137	3621.00	13:32:00	London Stock Exchange
59	3622.00	13:35:03	London Stock Exchange
140	3622.00	13:35:03	London Stock Exchange
1	3622.00	13:39:27	London Stock Exchange
6	3622.00	13:39:52	London Stock Exchange
141	3622.00	13:39:52	London Stock Exchange
4	3622.00	13:40:15	London Stock Exchange
5	3622.00	13:40:15	London Stock Exchange
6	3622.00	13:40:15	London Stock Exchange
17	3622.00	13:40:15	London Stock Exchange
19	3622.00	13:40:15	London Stock Exchange
46	3622.00	13:40:15	London Stock Exchange
54	3622.00	13:40:15	London Stock Exchange
74	3622.00	13:40:15	London Stock Exchange
85	3622.00	13:40:15	London Stock Exchange
94	3622.00	13:40:15	London Stock Exchange
95	3622.00	13:40:15	London Stock Exchange
96	3622.00	13:40:15	London Stock Exchange
100	3622.00	13:40:15	London Stock Exchange
105	3622.00	13:40:15	London Stock Exchange
105	3622.00	13:40:15	London Stock Exchange
112	3622.00	13:40:15	London Stock Exchange
126	3622.00	13:40:15	London Stock Exchange
154	3622.00	13:40:15	London Stock Exchange
169	3622.00	13:40:15	London Stock Exchange
195	3622.00	13:40:15	London Stock Exchange
196	3622.00	13:40:15	London Stock Exchange
197	3622.00	13:40:15	London Stock Exchange
200	3622.00	13:40:15	London Stock Exchange
200	3622.00	13:40:15	London Stock Exchange
200	3622.00	13:40:15	London Stock Exchange
200	3622.00	13:40:15	London Stock Exchange
200	3622.00	13:40:15	London Stock Exchange
201	3622.00	13:40:15	London Stock Exchange
15	3618.00	13:44:43	London Stock Exchange
100	3618.00	13:44:43	London Stock Exchange
100	3618.00	13:44:43	London Stock Exchange
101	3618.00	13:44:43	London Stock Exchange
200	3618.00	13:44:43	London Stock Exchange
201	3619.00	13:46:59	London Stock Exchange
1	3619.00	13:47:34	London Stock Exchange
96	3619.00	13:47:34	London Stock Exchange
99	3619.00	13:47:34	London Stock Exchange
101	3619.00	13:47:34	London Stock Exchange
201	3619.00	13:47:34	London Stock Exchange
93	3619.00	13:47:38	London Stock Exchange
1	3621.00	13:51:48	London Stock Exchange
2	3621.00	13:51:48	London Stock Exchange
8	3621.00	13:51:48	London Stock Exchange
9	3621.00	13:51:48	London Stock Exchange
18	3621.00	13:51:48	London Stock Exchange
20	3621.00	13:51:48	London Stock Exchange
31	3621.00	13:51:48	London Stock Exchange
46	3621.00	13:51:48	London Stock Exchange
48	3621.00	13:51:48	London Stock Exchange
52	3621.00	13:51:48	London Stock Exchange
65	3621.00	13:51:48	London Stock Exchange
66	3621.00	13:51:48	London Stock Exchange
73	3621.00	13:51:48	London Stock Exchange
97	3621.00	13:51:48	London Stock Exchange
97	3621.00	13:51:48	London Stock Exchange
118	3621.00	13:51:48	London Stock Exchange
127	3621.00	13:51:48	London Stock Exchange
154	3621.00	13:51:48	London Stock Exchange
160	3621.00	13:51:48	London Stock Exchange
182	3621.00	13:51:48	London Stock Exchange
200	3621.00	13:51:48	London Stock Exchange
201	3621.00	13:51:48	London Stock Exchange
201	3621.00	13:51:48	London Stock Exchange
201	3621.00	13:51:48	London Stock Exchange
201	3621.00	13:51:48	London Stock Exchange
1	3620.00	13:54:55	London Stock Exchange
5	3620.00	13:54:55	London Stock Exchange
11	3620.00	13:54:55	London Stock Exchange
13	3620.00	13:54:55	London Stock Exchange
16	3620.00	13:54:55	London Stock Exchange
21	3620.00	13:54:55	London Stock Exchange
92	3620.00	13:54:55	London Stock Exchange
103	3620.00	13:54:55	London Stock Exchange
184	3620.00	13:54:55	London Stock Exchange
185	3620.00	13:54:55	London Stock Exchange
193	3620.00	13:54:55	London Stock Exchange
200	3620.00	13:54:55	London Stock Exchange
200	3620.00	13:54:55	London Stock Exchange
200	3620.00	13:54:55	London Stock Exchange
200	3620.00	13:54:55	London Stock Exchange
2	3618.00	13:58:33	London Stock Exchange
5	3618.00	13:58:33	London Stock Exchange
8	3618.00	13:58:33	London Stock Exchange
94	3618.00	13:58:33	London Stock Exchange
100	3618.00	13:58:33	London Stock Exchange
101	3618.00	13:58:33	London Stock Exchange
105	3618.00	13:58:33	London Stock Exchange
196	3618.00	13:58:33	London Stock Exchange
201	3618.00	13:58:33	London Stock Exchange
158	3618.00	13:58:56	London Stock Exchange
193	3618.00	13:58:56	London Stock Exchange
201	3618.00	13:58:56	London Stock Exchange
3	3618.00	13:59:25	London Stock Exchange
65	3621.00	14:03:30	London Stock Exchange
81	3621.00	14:03:30	London Stock Exchange
100	3621.00	14:03:30	London Stock Exchange
100	3621.00	14:03:30	London Stock Exchange
100	3621.00	14:03:30	London Stock Exchange
101	3621.00	14:03:30	London Stock Exchange
101	3621.00	14:03:30	London Stock Exchange
159	3621.00	14:03:30	London Stock Exchange
200	3621.00	14:03:30	London Stock Exchange
201	3621.00	14:03:30	London Stock Exchange
15	3620.00	14:03:45	London Stock Exchange
22	3620.00	14:03:45	London Stock Exchange
23	3620.00	14:03:45	London Stock Exchange
67	3620.00	14:03:45	London Stock Exchange
21	3620.00	14:03:46	London Stock Exchange
134	3620.00	14:03:46	London Stock Exchange
89	3620.00	14:04:12	London Stock Exchange
111	3620.00	14:04:12	London Stock Exchange
112	3620.00	14:04:12	London Stock Exchange
197	3620.00	14:04:12	London Stock Exchange
200	3620.00	14:04:12	London Stock Exchange
201	3620.00	14:04:12	London Stock Exchange
43	3619.00	14:08:18	London Stock Exchange
49	3619.00	14:08:18	London Stock Exchange
53	3619.00	14:08:18	London Stock Exchange
63	3619.00	14:08:18	London Stock Exchange
100	3619.00	14:08:18	London Stock Exchange
158	3619.00	14:08:18	London Stock Exchange
179	3619.00	14:08:18	London Stock Exchange
200	3619.00	14:08:18	London Stock Exchange
200	3619.00	14:08:18	London Stock Exchange
31	3618.00	14:08:54	London Stock Exchange
75	3618.00	14:08:54	London Stock Exchange
95	3618.00	14:08:54	London Stock Exchange
101	3618.00	14:08:54	London Stock Exchange
201	3618.00	14:08:54	London Stock Exchange
18	3614.00	14:12:02	London Stock Exchange
201	3614.00	14:12:02	London Stock Exchange
90	3614.00	14:15:49	London Stock Exchange
77	3614.00	14:16:41	London Stock Exchange
81	3615.00	14:17:54	London Stock Exchange
3	3617.00	14:18:38	London Stock Exchange
20	3617.00	14:18:38	London Stock Exchange
28	3617.00	14:18:38	London Stock Exchange
31	3617.00	14:18:38	London Stock Exchange
170	3617.00	14:18:38	London Stock Exchange
100	3617.00	14:18:44	London Stock Exchange
8	3618.00	14:20:19	London Stock Exchange
14	3617.00	14:22:28	London Stock Exchange
26	3617.00	14:22:28	London Stock Exchange
32	3617.00	14:22:28	London Stock Exchange
32	3617.00	14:22:28	London Stock Exchange
33	3617.00	14:22:28	London Stock Exchange
52	3617.00	14:22:28	London Stock Exchange
64	3617.00	14:22:28	London Stock Exchange
65	3617.00	14:22:28	London Stock Exchange
68	3617.00	14:22:28	London Stock Exchange
83	3617.00	14:22:28	London Stock Exchange
100	3617.00	14:22:28	London Stock Exchange
103	3617.00	14:22:28	London Stock Exchange
110	3617.00	14:22:28	London Stock Exchange
135	3617.00	14:22:28	London Stock Exchange
136	3617.00	14:22:28	London Stock Exchange
168	3617.00	14:22:28	London Stock Exchange
168	3617.00	14:22:28	London Stock Exchange
168	3617.00	14:22:28	London Stock Exchange
192	3617.00	14:22:28	London Stock Exchange
196	3617.00	14:22:28	London Stock Exchange
200	3617.00	14:22:28	London Stock Exchange
200	3617.00	14:22:28	London Stock Exchange
200	3617.00	14:22:28	London Stock Exchange
201	3617.00	14:22:28	London Stock Exchange
201	3617.00	14:22:28	London Stock Exchange
201	3617.00	14:22:28	London Stock Exchange
36	3615.00	14:23:29	London Stock Exchange
40	3615.00	14:23:29	London Stock Exchange
48	3615.00	14:23:29	London Stock Exchange
161	3615.00	14:23:29	London Stock Exchange
201	3615.00	14:23:29	London Stock Exchange
48	3612.00	14:26:08	London Stock Exchange
39	3615.00	14:27:11	London Stock Exchange
50	3615.00	14:27:11	London Stock Exchange
50	3615.00	14:27:11	London Stock Exchange
50	3615.00	14:27:11	London Stock Exchange
50	3615.00	14:27:11	London Stock Exchange
52	3615.00	14:27:11	London Stock Exchange
55	3615.00	14:27:11	London Stock Exchange
70	3615.00	14:27:11	London Stock Exchange
80	3615.00	14:27:11	London Stock Exchange
83	3615.00	14:27:11	London Stock Exchange
91	3615.00	14:27:11	London Stock Exchange
100	3615.00	14:27:11	London Stock Exchange
100	3615.00	14:27:11	London Stock Exchange
100	3615.00	14:27:11	London Stock Exchange
100	3615.00	14:27:11	London Stock Exchange
100	3615.00	14:27:11	London Stock Exchange
100	3615.00	14:27:11	London Stock Exchange
101	3615.00	14:27:11	London Stock Exchange
112	3615.00	14:27:11	London Stock Exchange
115	3615.00	14:27:11	London Stock Exchange
120	3615.00	14:27:11	London Stock Exchange
29	3614.00	14:28:13	London Stock Exchange
29	3615.00	14:28:13	London Stock Exchange
50	3614.00	14:28:13	London Stock Exchange
76	3615.00	14:28:13	London Stock Exchange
90	3615.00	14:28:13	London Stock Exchange
100	3613.00	14:28:13	London Stock Exchange
100	3613.00	14:28:13	London Stock Exchange
100	3614.00	14:28:13	London Stock Exchange
100	3614.00	14:28:13	London Stock Exchange
100	3614.00	14:28:13	London Stock Exchange
112	3614.00	14:28:13	London Stock Exchange
118	3615.00	14:28:13	London Stock Exchange
200	3613.00	14:28:13	London Stock Exchange
107	3595.00	14:54:05	London Stock Exchange
108	3606.00	15:02:07	London Stock Exchange
15	3601.00	15:04:38	London Stock Exchange
15	3601.00	15:04:38	London Stock Exchange
59	3601.00	15:04:38	London Stock Exchange
29	3595.00	15:10:01	London Stock Exchange
48	3595.00	15:10:01	London Stock Exchange
19	3601.00	15:19:29	London Stock Exchange
67	3601.00	15:19:29	London Stock Exchange
129	3600.00	15:23:05	London Stock Exchange
115	3607.00	15:31:47	London Stock Exchange
123	3605.00	15:33:24	London Stock Exchange
78	3607.00	15:39:32	London Stock Exchange
15	3607.00	15:39:57	London Stock Exchange
58	3606.00	15:42:13	London Stock Exchange
95	3606.00	15:42:13	London Stock Exchange
77	3605.00	15:48:52	London Stock Exchange
120	3602.00	15:54:14	London Stock Exchange
113	3602.00	15:59:38	London Stock Exchange
28	3600.00	16:01:05	London Stock Exchange
45	3600.00	16:01:05	London Stock Exchange
48	3600.00	16:01:05	London Stock Exchange
91	3598.00	16:05:02	London Stock Exchange
3	3596.00	16:10:08	London Stock Exchange
33	3596.00	16:10:08	London Stock Exchange
59	3596.00	16:10:08	London Stock Exchange
33	3594.00	16:13:58	London Stock Exchange
47	3594.00	16:13:58	London Stock Exchange
47	3594.00	16:13:58	London Stock Exchange
34	3593.00	16:18:59	London Stock Exchange
95	3593.00	16:20:14	London Stock Exchange
76	3598.00	16:26:35	London Stock Exchange
100	3598.00	16:26:35	London Stock Exchange

Date		Source	Headline
26th Apr 2024	7:00 am	PRN	Carnival Announces Closing of €500 Million 5.75% Senior Unsecured Notes Offering; Repricing of Senior Secured First Lien Term Loan B Facilities as Part of Ongoing Debt and Interest Expense Reduction
22nd Apr 2024	7:00 am	PRN	Carnival Announces Pricing of €500 Million 5.75% Senior Unsecured Notes Offering; Successful Repricing of Senior Secured First Lien Term Loan B Facilities
16th Apr 2024	9:53 am	PRN	Carnival Announces Redemption of Existing €500 Million Notes and Launch of New Senior Unsecured Notes Offering; Repricing of Senior Secured First Lien Term Loan B Facilities with Partial Repayment
16th Apr 2024	7:00 am	PRN	Carnival Corp & plc Announces Maritime Executive Changes
10th Apr 2024	4:30 pm	PRN	Notification of Transactions of Directors/PDMRS
8th Apr 2024	2:15 pm	PRN	Result of AGM
4th Apr 2024	2:15 pm	PRN	CARNIVAL PLC - VOTING RIGHTS AND CAPITAL
4th Apr 2024	2:15 pm	PRN	BLOCK LISTING RETURN
4th Apr 2024	2:15 pm	PRN	BLOCK LISTING RETURN
27th Mar 2024	6:28 pm	RNS	1st Quarter Results
27th Mar 2024	1:15 pm	PRN	Carnival Corporation 1Q 2024 Earnings
13th Mar 2024	1:15 pm	PRN	Carnival Corporation to Hold Conference Call on Q1 Earnings
7th Mar 2024	2:15 pm	PRN	Total Voting Rights
23rd Feb 2024	2:46 pm	PRN	Carnival Plc Annual Report
19th Feb 2024	4:30 pm	PRN	Notification of Transactions of Directors/PDMRS
7th Feb 2024	2:15 pm	PRN	Total Voting Rights
30th Jan 2024	2:15 pm	PRN	Carnival Update on Bookings, Reroutes Red Sea Transits
26th Jan 2024	3:46 pm	RNS	Final Results
5th Jan 2024	2:15 pm	PRN	Voting Rights and Capital and Corrective Announcement
21st Dec 2023	2:15 pm	PRN	Carnival Corporation 4Q 2023 Earnings
14th Dec 2023	2:15 pm	PRN	Carnival Corporation to hold conference call on 4Q earnings
5th Dec 2023	2:15 pm	PRN	Voting Rights and Capital
6th Nov 2023	2:15 pm	PRN	Voting Rights and Capital
23rd Oct 2023	4:30 pm	PRN	Notification of Transactions of Directors/PDMRS
12th Oct 2023	4:30 pm	PRN	Notification of Transactions of Directors/PDMRS
6th Oct 2023	2:40 pm	PRN	Block Listing Return
5th Oct 2023	2:15 pm	PRN	Block Listing Return
5th Oct 2023	2:15 pm	PRN	Voting Rights and Capital
29th Sep 2023	2:15 pm	PRN	Carnival Corporation 3Q 2023 Earnings
15th Sep 2023	2:15 pm	PRN	Carnival Corporation to Hold Conference Call on 3Q Earnings
7th Sep 2023	2:15 pm	PRN	Carnival Plc - Voting Rights and Capital
4th Aug 2023	2:15 pm	PRN	Carnival Plc - Voting Rights and Capital
2nd Aug 2023	7:00 am	PRN	Carnival to Issue Notices of Redemption; Pricing Notes
31st Jul 2023	12:43 pm	PRN	Carnival Corporation & plc Announces Anticipated Debt Pre-payment of $1.2B and Refinancing Transaction
28th Jul 2023	5:57 pm	PRN	Carnival Plc - Appointment of Joint UK Corporate Broker
7th Jul 2023	2:15 pm	PRN	CARNIVAL PLC - VOTING RIGHTS AND CAPITAL
28th Jun 2023	5:10 pm	RNS	Half-year Report
26th Jun 2023	2:15 pm	PRN	Carnival Corporation 2Q 2023 Earnings
29th Mar 2023	4:42 pm	RNS	1st Quarter Results
27th Jan 2023	5:27 pm	RNS	Final Results
30th Sep 2022	4:35 pm	RNS	3rd Quarter Results
29th Jun 2022	6:06 pm	RNS	Half-year Report
24th Jun 2022	4:21 pm	RNS	Directorate Change
27th May 2022	4:30 pm	PRN	Notification of Transactions of Directors/PDMRS
27th May 2022	7:00 am	PRN	Carnival Corporation Purchase of Shares
26th May 2022	7:00 am	PRN	Carnival Corporation Purchase of Shares
26th May 2022	7:00 am	PRN	Carnival Corporation & plc Announces Closing of Notes
25th May 2022	7:00 am	PRN	Carnival Corporation Purchase of Shares
14th Apr 2022	7:00 am	PRN	Carnival Corporation Purchase of Shares
13th Apr 2022	7:00 am	PRN	Carnival Corporation Purchase of Shares

Latest Share Chat

Carnival Regulatory News (CCL)

Share Price Information for Carnival (CCL)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Carnival Corporation & plc Purchase of Shares

Login to your account

Quickpicks are a member only feature

Login to your account